Fresenius SE & Co. KGaA - FRE.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 08, 2025	46.97	47.24	47.24	47.27	46.77	592,690
September 05, 2025	47.29	46.82	46.82	47.39	46.71	572,396
September 04, 2025	46.47	47.18	47.18	47.62	46.47	691,196
September 03, 2025	46.65	46.52	46.52	46.86	46.28	858,653
September 02, 2025	46.72	46.5	46.5	46.89	46.44	602,021
September 01, 2025	46.65	46.71	46.71	46.92	46.5	277,755
August 29, 2025	46.24	46.41	46.41	46.79	46.24	573,296
August 28, 2025	46.72	46.36	46.36	46.9	46.17	657,160
August 27, 2025	47.05	46.6	46.6	47.13	46.58	571,411
August 26, 2025	47	47.02	47.02	47.33	46.84	1.49M
August 25, 2025	47.44	47.32	47.32	47.54	47.25	362,995
August 22, 2025	47.39	47.69	47.69	48.07	47.39	671,343
August 21, 2025	47.02	47.57	47.57	47.75	46.99	681,548
August 20, 2025	46.64	47.15	47.15	47.18	46.55	515,751
August 19, 2025	46.45	46.64	46.64	47.02	46.43	809,478
August 18, 2025	46.04	46.61	46.61	46.61	45.98	757,573
August 15, 2025	46.26	46.01	46.01	46.37	45.62	728,638
August 14, 2025	45.53	46.07	46.07	46.29	45.53	1.02M
August 13, 2025	44.49	45.57	45.57	45.59	44.4	1.13M
August 12, 2025	43.82	44.16	44.16	44.16	43.57	638,636
August 11, 2025	44.07	43.8	43.8	44.13	43.65	587,840
August 08, 2025	42.59	43.74	43.74	44.08	42.45	1.07M
August 07, 2025	41.65	42.28	42.28	42.28	41.22	1.11M
August 06, 2025	42.01	41.64	41.64	42.21	41.26	1.73M
August 05, 2025	41.28	41.44	41.44	41.61	41.14	793,507
August 04, 2025	41.27	41.49	41.49	41.6	41.17	549,312
August 01, 2025	41.42	41.09	41.09	41.53	41.09	791,874
July 31, 2025	42.67	41.98	41.98	42.69	41.91	537,908
July 30, 2025	42.45	42.46	42.46	42.7	42.31	582,577
July 29, 2025	42.02	42.3	42.3	42.49	41.92	708,191
July 28, 2025	42.15	41.9	41.9	42.27	41.65	795,206
July 25, 2025	42.02	42.01	42.01	42.17	41.66	635,084
July 24, 2025	42.26	42.2	42.2	42.53	42.03	659,123
July 23, 2025	42.2	41.89	41.89	42.3	41.74	983,158
July 22, 2025	40.74	41.72	41.72	41.78	40.7	1.09M
July 21, 2025	40.89	40.76	40.76	41.08	40.33	843,154
July 18, 2025	41.4	40.89	40.89	41.4	40.8	872,176
July 17, 2025	40.91	41.25	41.25	41.25	40.79	886,995
July 16, 2025	41.29	40.94	40.94	41.48	40.94	1.06M
July 15, 2025	42.02	41.41	41.41	42.05	41.35	495,475
July 14, 2025	41.65	41.98	41.98	42.05	41.62	323,289
July 11, 2025	42.07	41.94	41.94	42.21	41.83	541,496
July 10, 2025	42.49	42.22	42.22	42.55	41.75	807,441
July 09, 2025	41.84	42.28	42.28	42.58	41.78	678,460
July 08, 2025	42.27	41.99	41.99	42.28	41.48	878,276
July 07, 2025	42.59	42.43	42.43	42.75	42.28	486,707
July 04, 2025	42.17	42.48	42.48	42.51	42.17	390,627
July 03, 2025	42.13	42.39	42.39	42.59	42.06	530,913
July 02, 2025	42.7	42.28	42.28	42.71	42.08	524,956
July 01, 2025	42.88	42.64	42.64	42.91	42.31	676,297
June 30, 2025	42.9	42.68	42.68	42.94	42.49	548,930
June 27, 2025	42.39	42.59	42.59	42.61	42.16	429,961
June 26, 2025	42.08	42.19	42.19	42.24	41.97	497,583
June 25, 2025	42.39	41.95	41.95	42.4	41.91	509,811
June 24, 2025	42.16	42.26	42.26	42.63	41.96	607,674
June 23, 2025	41.66	41.77	41.77	42.45	41.6	629,644
June 20, 2025	41.94	42.01	42.01	42.17	41.77	2.05M
June 19, 2025	41.77	41.63	41.63	41.87	41.41	237,767
June 18, 2025	42.85	42.04	42.04	42.94	41.84	1.25M
June 17, 2025	43.55	43.01	43.01	43.69	42.92	867,694

Fresenius SE & Co. KGaA (FRE.DE) XETRA